Skip to main content

US Home Construction Ishares ETF (NY: ITB )

128.46 +2.90 (+2.31%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.01 17.24 16.87 17.12 3,512,734 +0.24(+1.39%)
Aug 30, 2012 16.80 16.97 16.65 16.89 2,486,328 -0.04(-0.22%)
Aug 29, 2012 16.85 17.01 16.79 16.92 2,381,897 +0.10(+0.62%)
Aug 27, 2012 17.05 17.12 16.80 16.82 2,240,323 -0.18(-1.05%)
Aug 24, 2012 16.75 17.08 16.74 17.00 2,450,250 +0.23(+1.35%)
Aug 23, 2012 16.87 17.01 16.73 16.77 2,201,877 -0.08(-0.50%)
Aug 22, 2012 16.74 16.99 16.67 16.86 5,585,962 +0.38(+2.29%)
Aug 21, 2012 16.72 16.82 16.40 16.48 2,960,298 -0.16(-0.96%)
Aug 20, 2012 16.96 17.01 16.53 16.64 2,183,151 -0.34(-2.00%)
Aug 17, 2012 16.94 17.04 16.73 16.98 1,796,073 +0.10(+0.61%)
Aug 16, 2012 16.29 16.91 16.17 16.88 2,620,578 +0.62(+3.83%)
Aug 15, 2012 16.23 16.38 16.10 16.25 2,520,881 -0.02(-0.12%)
Aug 14, 2012 16.30 16.43 16.21 16.27 1,400,675 +0.09(+0.58%)
Aug 13, 2012 16.22 16.27 15.96 16.18 1,428,235 +0.04(+0.23%)
Aug 10, 2012 16.32 16.32 16.01 16.14 1,369,203 -0.20(-1.21%)
Aug 09, 2012 16.07 16.46 16.07 16.34 2,793,452 +0.29(+1.82%)
Aug 08, 2012 15.79 16.07 15.63 16.05 2,819,259 +0.22(+1.37%)
Aug 07, 2012 15.72 15.89 15.47 15.83 4,933,179 +0.26(+1.69%)
Aug 06, 2012 15.56 15.71 15.44 15.57 2,104,436 +0.09(+0.61%)
Aug 03, 2012 15.46 15.71 15.40 15.47 2,332,394 +0.13(+0.86%)
Aug 02, 2012 15.05 15.40 14.89 15.34 3,570,428 +0.24(+1.62%)
Aug 01, 2012 15.40 15.45 15.05 15.10 2,560,265 -0.17(-1.11%)
Jul 31, 2012 15.55 15.64 15.24 15.26 1,668,024 -0.36(-2.29%)
Jul 30, 2012 15.89 15.98 15.58 15.62 1,730,448 -0.25(-1.54%)
Jul 27, 2012 15.79 16.03 15.47 15.87 1,855,792 +0.10(+0.66%)
Jul 26, 2012 15.40 15.85 15.37 15.76 1,851,028 +0.75(+5.02%)
Jul 25, 2012 15.72 15.72 14.99 15.01 5,831,007 -0.56(-3.57%)
Jul 24, 2012 15.97 15.97 15.44 15.57 1,524,215 -0.32(-2.02%)
Jul 23, 2012 15.60 16.06 15.51 15.89 2,644,552 +0.04(+0.24%)
Jul 20, 2012 15.62 15.99 15.45 15.85 1,656,976 +0.23(+1.45%)
Jul 19, 2012 16.00 16.01 15.37 15.62 4,089,337 -0.27(-1.72%)
Jul 18, 2012 16.01 16.25 15.81 15.90 2,837,535 -0.13(-0.82%)
Jul 17, 2012 16.05 16.08 15.74 16.03 1,613,739 +0.03(+0.18%)
Jul 16, 2012 16.02 16.15 15.76 16.00 1,654,627 -0.07(-0.41%)
Jul 13, 2012 15.90 16.31 15.90 16.07 2,196,585 +0.20(+1.25%)
Jul 12, 2012 15.45 15.99 15.32 15.87 3,621,686 +0.32(+2.06%)
Jul 11, 2012 15.81 15.88 15.47 15.55 1,591,957 -0.27(-1.73%)
Jul 10, 2012 16.24 16.30 15.68 15.82 2,371,303 -0.34(-2.10%)
Jul 09, 2012 16.21 16.25 15.93 16.16 1,472,560 -0.03(-0.17%)
Jul 06, 2012 16.00 16.24 15.91 16.19 3,148,444 +0.00(+0.00%)
Jul 05, 2012 15.91 16.25 15.82 16.19 2,378,175 +0.26(+1.66%)
Jul 03, 2012 15.97 16.02 15.85 15.92 896,847 -0.05(-0.29%)
Jul 02, 2012 15.84 15.99 15.67 15.97 2,831,832 +0.13(+0.83%)
Jun 29, 2012 15.58 15.87 15.45 15.84 3,038,134 +0.63(+4.15%)
Jun 28, 2012 14.94 15.22 14.80 15.21 3,732,471 +0.21(+1.38%)
Jun 27, 2012 14.86 15.23 14.81 15.00 5,967,713 +0.35(+2.38%)
Jun 26, 2012 14.31 14.78 14.31 14.65 3,193,958 +0.45(+3.19%)
Jun 25, 2012 14.17 14.34 14.03 14.20 1,510,255 -0.15(-1.05%)
Jun 22, 2012 14.28 14.40 14.12 14.35 1,660,255 +0.16(+1.13%)
Jun 21, 2012 14.61 14.70 14.14 14.19 1,136,060 -0.45(-3.09%)
Jun 20, 2012 14.77 14.84 14.50 14.64 2,599,064 -0.10(-0.70%)
Jun 19, 2012 14.64 14.85 14.57 14.75 3,320,837 +0.22(+1.50%)
Jun 18, 2012 14.11 14.56 14.06 14.53 2,508,222 +0.41(+2.93%)
Jun 15, 2012 13.99 14.16 13.86 14.11 1,750,991 +0.18(+1.28%)
Jun 14, 2012 13.52 14.01 13.51 13.94 1,832,792 +0.45(+3.35%)
Jun 13, 2012 13.73 13.88 13.41 13.48 1,941,230 -0.33(-2.38%)
Jun 12, 2012 13.69 13.84 13.56 13.81 1,803,351 +0.16(+1.17%)
Jun 11, 2012 14.31 14.35 13.63 13.65 1,643,097 -0.52(-3.65%)
Jun 08, 2012 13.91 14.20 13.74 14.17 1,309,906 +0.23(+1.62%)
Jun 07, 2012 14.08 14.25 13.81 13.95 1,895,200 +0.09(+0.68%)
Jun 06, 2012 13.54 13.88 13.53 13.85 2,297,801 +0.51(+3.81%)
Jun 05, 2012 12.89 13.41 12.88 13.34 2,681,906 +0.43(+3.35%)
Jun 04, 2012 13.45 13.50 12.85 12.91 3,967,505 -0.56(-4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.